FICO - Fair Isaac Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2019313.00315.49311.50313.37313.37165,000
Oct 14, 2019308.52312.43308.13310.57310.57120,900
Oct 11, 2019308.97312.86307.95309.22309.22192,500
Oct 10, 2019307.89308.23304.88305.50305.50122,400
Oct 09, 2019303.74309.65302.00307.99307.99107,500
Oct 08, 2019307.74307.92297.78300.72300.72203,800
Oct 07, 2019308.02312.14307.50310.31310.31273,100
Oct 04, 2019307.14310.61306.58309.95309.95306,200
Oct 03, 2019301.65304.71297.15303.83303.83344,500
Oct 02, 2019301.92302.26296.20301.08301.08224,400
Oct 01, 2019303.25305.64298.74303.28303.28255,400
Sep 30, 2019300.00304.95299.23303.52303.52255,000
Sep 27, 2019318.64318.64296.24298.98298.98331,200
Sep 26, 2019314.00320.83313.40317.59317.59198,200
Sep 25, 2019313.50315.00305.77313.46313.46367,800
Sep 24, 2019318.54321.86312.16313.28313.28187,000
Sep 23, 2019312.24319.47310.72316.51316.51191,200
Sep 20, 2019322.74323.64310.28312.24312.24447,300
Sep 19, 2019316.41322.44314.27320.99320.99158,300
Sep 18, 2019318.97321.01310.14314.90314.90153,100
Sep 17, 2019310.28320.30310.28319.46319.46200,400
Sep 16, 2019306.54311.78306.35309.91309.91162,800
Sep 13, 2019312.64314.05305.66309.34309.34311,900
Sep 12, 2019314.52319.08312.17313.26313.26341,600
Sep 11, 2019324.42326.35313.27313.93313.93594,200
Sep 10, 2019344.42344.45318.81326.20326.20785,800
Sep 09, 2019370.02370.02344.74349.26349.26383,800
Sep 06, 2019365.92373.24365.92369.40369.40332,400
Sep 05, 2019359.00365.38356.61364.82364.82251,200
Sep 04, 2019355.21359.47353.01355.50355.50251,300
Sep 03, 2019350.89354.30349.37352.00352.00258,000
Aug 30, 2019356.28356.93347.82352.72352.72155,700
Aug 29, 2019352.02354.50346.17354.18354.18220,000
Aug 28, 2019352.03352.03345.19346.36346.36251,100
Aug 27, 2019353.95356.54347.70353.35353.35178,600
Aug 26, 2019350.00350.58343.63350.37350.37129,100
Aug 23, 2019352.36356.78345.40346.19346.19210,400
Aug 22, 2019351.76354.33347.78352.54352.54136,100
Aug 21, 2019349.65352.07346.02349.68349.68160,500
Aug 20, 2019345.30353.02342.95346.40346.40183,900
Aug 19, 2019351.97353.46344.82345.47345.47226,800
Aug 16, 2019344.21350.73327.54350.12350.12220,200
Aug 15, 2019327.77342.53327.54340.98340.98248,200
Aug 14, 2019331.62333.95324.21326.93326.93545,600
Aug 13, 2019356.57362.75335.85337.33337.33851,800
Aug 12, 2019362.53364.80355.02357.90357.90158,900
Aug 09, 2019366.28369.23360.65365.16365.16148,600
Aug 08, 2019355.89368.48354.20368.17368.17258,200
Aug 07, 2019341.64351.94340.01350.81350.81308,400
Aug 06, 2019343.02348.00342.05344.54344.54222,100
Aug 05, 2019345.57345.57335.30338.65338.65295,000
Aug 02, 2019358.67358.76345.33352.30352.30241,300
Aug 01, 2019358.21371.81355.73359.81359.81422,300
Jul 31, 2019350.68352.78344.56347.42347.42286,300
Jul 30, 2019347.39351.97346.69349.88349.88114,000
Jul 29, 2019352.73354.42347.51350.19350.19187,200
Jul 26, 2019347.59354.20347.17352.67352.67149,700
Jul 25, 2019344.88346.07340.97345.74345.74113,600
Jul 24, 2019337.38345.78335.04344.88344.88139,000
Jul 23, 2019343.65343.65336.17338.09338.09208,700
Jul 22, 2019341.64346.00340.08342.50342.50118,400
Jul 19, 2019345.00345.72339.04340.63340.63188,700
Jul 18, 2019341.49345.88339.21345.28345.28149,100
Jul 17, 2019338.93343.74338.93341.49341.49192,200
Jul 16, 2019344.52345.56338.98339.00339.00159,100
Jul 15, 2019344.18345.92341.38344.64344.64302,200
Jul 12, 2019345.44346.98344.01344.43344.43198,800
Jul 11, 2019342.99346.39339.87345.74345.74241,300
Jul 10, 2019340.47341.83337.13340.81340.81199,800
Jul 09, 2019332.30339.01332.10338.10338.10304,700
Jul 08, 2019331.62335.08330.97334.60334.60225,500
Jul 05, 2019330.03332.59326.20332.43332.43172,100
Jul 03, 2019324.82331.54324.70331.40331.40170,300
Jul 02, 2019316.69323.94315.71323.57323.57190,000
Jul 01, 2019318.70318.81310.01316.74316.74204,100
Jun 28, 2019303.00314.13303.00314.02314.02374,700
Jun 27, 2019299.36302.93297.80302.10302.10180,200
Jun 26, 2019296.13300.39296.13297.88297.88202,600
Jun 25, 2019300.00301.33294.06294.89294.89204,300
Jun 24, 2019306.38306.43300.66300.74300.74133,400
Jun 21, 2019304.37306.75301.95304.58304.58280,800
Jun 20, 2019310.40312.16302.79305.92305.92326,000
Jun 19, 2019306.57306.57300.62305.66305.66347,900
Jun 18, 2019309.28309.99305.24306.11306.11184,000
Jun 17, 2019306.69309.79305.34305.95305.95165,900
Jun 14, 2019311.77311.87305.72306.20306.20142,600
Jun 13, 2019313.24314.87310.07311.67311.67111,800
Jun 12, 2019308.11312.22304.75311.48311.48228,700
Jun 11, 2019317.97317.97308.09309.91309.91208,400
Jun 10, 2019316.01320.40313.82315.24315.24203,400
Jun 07, 2019314.25316.25311.11313.15313.15372,200
Jun 06, 2019301.81313.51299.36312.17312.17402,300
Jun 05, 2019300.00303.72298.69302.00302.00310,300
Jun 04, 2019291.35297.42288.53297.39297.39339,000
Jun 03, 2019295.90297.45285.77287.56287.56248,300
May 31, 2019294.65297.39292.92295.90295.90250,200
May 30, 2019295.60298.91295.23297.56297.56138,700
May 29, 2019297.17297.91293.13295.88295.88296,400
May 28, 2019297.89302.88296.64299.14299.14212,700
May 24, 2019296.12298.00294.23295.73295.73120,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...